Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.03 | 14.10 | 13.13 | 13.26 | 2,794,220 | -0.84(-5.93%) |
Jan 28, 2021 | 13.95 | 14.55 | 13.94 | 14.09 | 1,899,632 | +0.43(+3.16%) |
Jan 27, 2021 | 14.39 | 14.63 | 13.42 | 13.66 | 3,854,764 | -1.11(-7.54%) |
Jan 26, 2021 | 15.55 | 16.17 | 14.75 | 14.78 | 2,197,072 | -0.49(-3.21%) |
Jan 25, 2021 | 15.43 | 15.72 | 14.77 | 15.27 | 2,414,995 | -0.36(-2.33%) |
Jan 22, 2021 | 15.42 | 15.76 | 15.15 | 15.63 | 1,165,829 | +0.02(+0.12%) |
Jan 21, 2021 | 16.32 | 16.33 | 15.47 | 15.61 | 1,711,434 | -0.72(-4.41%) |
Jan 20, 2021 | 16.58 | 16.73 | 16.27 | 16.33 | 1,160,439 | -0.01(-0.06%) |
Jan 19, 2021 | 16.32 | 16.61 | 16.11 | 16.34 | 1,525,429 | +0.53(+3.34%) |
Jan 15, 2021 | 16.68 | 16.72 | 15.71 | 15.81 | 1,714,424 | -1.05(-6.21%) |
Jan 14, 2021 | 16.29 | 17.42 | 16.29 | 16.86 | 2,589,273 | +0.84(+5.21%) |
Jan 13, 2021 | 16.05 | 16.19 | 15.63 | 16.02 | 1,031,696 | -0.15(-0.95%) |
Jan 12, 2021 | 15.42 | 16.22 | 15.26 | 16.18 | 1,835,722 | +0.77(+4.98%) |
Jan 11, 2021 | 14.54 | 15.46 | 14.52 | 15.41 | 1,445,099 | +0.03(+0.19%) |
Jan 08, 2021 | 15.61 | 15.72 | 14.82 | 15.38 | 1,774,419 | -0.18(-1.17%) |
Jan 07, 2021 | 16.03 | 16.05 | 15.49 | 15.56 | 1,739,796 | -0.07(-0.43%) |
Jan 06, 2021 | 14.92 | 16.18 | 14.92 | 15.63 | 2,345,782 | +0.49(+3.23%) |
Jan 05, 2021 | 14.25 | 15.39 | 14.24 | 15.14 | 1,777,627 | +0.95(+6.70%) |
Jan 04, 2021 | 15.94 | 16.16 | 13.98 | 14.19 | 3,857,061 | -2.04(-12.60%) |
Dec 31, 2020 | 16.24 | 16.24 | 16.24 | 1,312,454 | -0.04(-0.24%) | |
Dec 30, 2020 | 15.84 | 16.47 | 15.82 | 16.27 | 1,312,454 | +0.50(+3.16%) |
Dec 29, 2020 | 16.27 | 16.42 | 15.48 | 15.77 | 1,278,868 | -0.27(-1.68%) |
Dec 28, 2020 | 16.31 | 16.46 | 15.97 | 16.04 | 1,338,091 | +0.08(+0.48%) |
Dec 24, 2020 | 16.31 | 16.38 | 15.70 | 15.97 | 663,792 | -0.31(-1.89%) |
Dec 23, 2020 | 15.63 | 16.56 | 15.61 | 16.27 | 1,930,239 | +0.84(+5.41%) |
Dec 22, 2020 | 15.82 | 15.84 | 15.34 | 15.44 | 1,286,239 | -0.20(-1.28%) |
Dec 21, 2020 | 14.88 | 15.79 | 14.73 | 15.64 | 2,563,820 | -0.27(-1.69%) |
Dec 18, 2020 | 15.83 | 16.06 | 15.58 | 15.91 | 1,306,746 | +0.12(+0.73%) |
Dec 17, 2020 | 16.19 | 16.30 | 15.73 | 15.79 | 1,366,887 | -0.25(-1.56%) |
Dec 16, 2020 | 16.70 | 16.72 | 15.92 | 16.04 | 1,641,849 | -0.63(-3.80%) |
Dec 15, 2020 | 16.51 | 16.83 | 15.95 | 16.68 | 1,501,592 | +0.49(+3.02%) |
Dec 14, 2020 | 17.37 | 17.37 | 16.17 | 16.19 | 1,686,593 | -0.75(-4.42%) |
Dec 11, 2020 | 16.72 | 17.17 | 16.45 | 16.93 | 2,609,117 | -0.01(-0.06%) |
Dec 10, 2020 | 16.54 | 17.22 | 16.47 | 16.94 | 1,406,043 | -0.11(-0.62%) |
Dec 09, 2020 | 17.79 | 17.79 | 16.54 | 17.05 | 2,813,232 | -0.34(-1.93%) |
Dec 08, 2020 | 16.94 | 17.45 | 16.86 | 17.39 | 1,484,859 | +0.31(+1.80%) |
Dec 07, 2020 | 17.21 | 17.32 | 16.87 | 17.08 | 2,117,362 | -0.07(-0.39%) |
Dec 04, 2020 | 16.88 | 17.25 | 16.76 | 17.15 | 3,770,241 | +0.52(+3.12%) |
Dec 03, 2020 | 16.12 | 17.15 | 15.92 | 16.63 | 4,913,945 | +0.80(+5.03%) |
Dec 02, 2020 | 15.12 | 15.98 | 14.91 | 15.83 | 2,827,308 | +0.47(+3.06%) |
Dec 01, 2020 | 15.55 | 15.94 | 15.32 | 15.36 | 2,560,475 | +0.33(+2.17%) |
Nov 30, 2020 | 16.01 | 16.07 | 14.77 | 15.03 | 4,028,850 | -1.09(-6.79%) |
Nov 27, 2020 | 16.64 | 16.64 | 15.97 | 16.13 | 1,650,593 | -0.34(-2.04%) |
Nov 25, 2020 | 16.49 | 16.79 | 15.97 | 16.46 | 3,738,262 | -0.32(-1.89%) |
Nov 24, 2020 | 16.49 | 16.95 | 16.33 | 16.78 | 5,811,428 | +1.11(+7.11%) |
Nov 23, 2020 | 14.86 | 15.85 | 14.86 | 15.67 | 4,415,128 | +1.18(+8.15%) |
Nov 20, 2020 | 15.14 | 15.31 | 14.37 | 14.49 | 3,698,263 | -0.29(-1.95%) |
Nov 19, 2020 | 14.81 | 15.36 | 14.52 | 14.77 | 4,116,843 | -0.33(-2.16%) |
Nov 18, 2020 | 16.01 | 16.02 | 15.07 | 15.10 | 5,897,082 | -0.12(-0.76%) |
Nov 17, 2020 | 14.23 | 15.41 | 14.21 | 15.22 | 4,840,005 | +0.28(+1.86%) |
Nov 16, 2020 | 14.75 | 15.06 | 14.33 | 14.94 | 5,496,513 | +1.21(+8.81%) |
Nov 13, 2020 | 12.80 | 13.78 | 12.80 | 13.73 | 4,323,668 | +1.22(+9.75%) |
Nov 12, 2020 | 12.37 | 12.96 | 12.23 | 12.51 | 4,469,901 | -0.49(-3.77%) |
Nov 11, 2020 | 14.11 | 14.11 | 12.75 | 13.00 | 3,694,225 | -0.73(-5.32%) |
Nov 10, 2020 | 12.87 | 13.84 | 12.86 | 13.73 | 7,841,060 | +1.20(+9.58%) |
Nov 09, 2020 | 12.33 | 13.01 | 12.09 | 12.53 | 12,909,168 | +2.18(+21.06%) |
Nov 06, 2020 | 10.28 | 10.47 | 10.12 | 10.35 | 3,300,041 | -0.01(-0.09%) |
Nov 05, 2020 | 10.30 | 10.65 | 10.20 | 10.36 | 3,575,535 | +0.32(+3.15%) |
Nov 04, 2020 | 10.13 | 10.71 | 9.802 | 10.04 | 7,683,675 | -0.01(-0.10%) |
Nov 03, 2020 | 9.533 | 10.20 | 9.514 | 10.05 | 4,905,640 | +0.87(+9.52%) |